Power Finance Corporation Limited (PFC.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 151.30 | 152.05 | 147.25 | 147.95 | 147.95 | 360,629 |
| Mar 23, 2023 | 154.55 | 155.15 | 151.60 | 152.40 | 152.40 | 281,367 |
| Mar 22, 2023 | 154.95 | 156.35 | 153.50 | 154.05 | 154.05 | 419,694 |
| Mar 21, 2023 | 152.00 | 154.65 | 149.75 | 154.15 | 154.15 | 507,450 |
| Mar 20, 2023 | 154.20 | 155.10 | 149.60 | 150.85 | 150.85 | 495,103 |
| Mar 17, 2023 | 158.25 | 159.85 | 153.00 | 155.90 | 155.90 | 594,697 |
| Mar 16, 2023 | 159.25 | 160.00 | 155.15 | 157.95 | 157.95 | 1,677,989 |
| Mar 15, 2023 | 162.05 | 164.50 | 160.30 | 160.90 | 160.90 | 357,249 |
| Mar 14, 2023 | 163.35 | 164.50 | 160.65 | 161.05 | 161.05 | 820,501 |
| Mar 13, 2023 | 167.05 | 168.25 | 162.50 | 163.50 | 163.50 | 757,844 |
| Mar 10, 2023 | 166.70 | 168.50 | 164.60 | 167.05 | 167.05 | 1,277,097 |
| Mar 09, 2023 | 169.60 | 170.55 | 166.50 | 168.15 | 168.15 | 1,597,961 |
| Mar 08, 2023 | 161.45 | 169.60 | 160.80 | 168.50 | 168.50 | 775,396 |
| Mar 06, 2023 | 156.00 | 162.00 | 155.05 | 161.70 | 161.70 | 1,161,122 |
| Mar 03, 2023 | 150.60 | 155.50 | 150.60 | 155.15 | 155.15 | 668,185 |
| Mar 02, 2023 | 149.65 | 151.55 | 148.50 | 150.35 | 150.35 | 204,559 |
| Mar 01, 2023 | 145.30 | 150.00 | 144.45 | 149.40 | 149.40 | 219,442 |
| Feb 28, 2023 | 142.20 | 145.75 | 142.15 | 145.35 | 145.35 | 226,827 |
| Feb 27, 2023 | 143.25 | 144.95 | 140.00 | 143.45 | 143.45 | 390,352 |
| Feb 24, 2023 | 144.95 | 146.00 | 142.85 | 144.70 | 144.70 | 328,051 |
| Feb 23, 2023 | 146.10 | 148.50 | 145.05 | 147.55 | 147.55 | 290,594 |
| Feb 22, 2023 | 149.75 | 149.75 | 144.85 | 146.40 | 146.40 | 314,833 |
| Feb 21, 2023 | 147.85 | 151.90 | 147.05 | 149.55 | 149.55 | 474,981 |
| Feb 20, 2023 | 148.75 | 149.45 | 146.85 | 147.25 | 147.25 | 127,209 |
| Feb 17, 2023 | 149.55 | 150.55 | 147.70 | 148.30 | 148.30 | 271,723 |
| Feb 16, 2023 | 148.30 | 151.15 | 147.80 | 150.30 | 150.30 | 294,826 |
| Feb 15, 2023 | 143.50 | 149.20 | 142.90 | 148.30 | 148.30 | 219,422 |
| Feb 14, 2023 | 143.40 | 144.25 | 136.10 | 143.55 | 143.55 | 608,356 |
| Feb 13, 2023 | 145.75 | 146.35 | 139.75 | 141.40 | 141.40 | 255,065 |
| Feb 10, 2023 | 145.50 | 146.50 | 144.75 | 145.75 | 145.75 | 191,542 |
| Feb 09, 2023 | 143.05 | 145.80 | 141.15 | 145.40 | 145.40 | 118,964 |
| Feb 08, 2023 | 143.30 | 143.95 | 141.80 | 143.55 | 143.55 | 95,258 |
| Feb 07, 2023 | 143.50 | 145.85 | 142.25 | 143.25 | 143.25 | 291,063 |
| Feb 06, 2023 | 141.50 | 143.85 | 141.50 | 143.45 | 143.45 | 195,241 |
| Feb 03, 2023 | 138.70 | 141.80 | 135.70 | 141.45 | 141.45 | 362,251 |
| Feb 02, 2023 | 137.65 | 139.95 | 134.35 | 138.55 | 138.55 | 198,477 |
| Feb 01, 2023 | 142.50 | 144.25 | 134.65 | 136.35 | 136.35 | 492,370 |
| Jan 31, 2023 | 136.65 | 142.05 | 134.60 | 141.50 | 141.50 | 477,027 |
| Jan 30, 2023 | 136.35 | 138.85 | 134.05 | 135.55 | 135.55 | 542,620 |
| Jan 27, 2023 | 143.35 | 143.95 | 133.05 | 136.35 | 136.35 | 1,071,043 |
| Jan 25, 2023 | 149.25 | 149.30 | 142.30 | 143.25 | 143.25 | 496,963 |
| Jan 24, 2023 | 151.10 | 151.95 | 148.90 | 149.30 | 149.30 | 274,508 |
| Jan 23, 2023 | 151.00 | 152.00 | 150.45 | 151.00 | 151.00 | 255,236 |
| Jan 20, 2023 | 152.15 | 152.65 | 150.00 | 150.40 | 150.40 | 297,662 |
| Jan 19, 2023 | 150.75 | 152.65 | 150.40 | 152.10 | 152.10 | 384,446 |
| Jan 18, 2023 | 150.00 | 152.00 | 149.80 | 151.75 | 151.75 | 353,328 |
| Jan 17, 2023 | 150.55 | 152.35 | 148.50 | 150.00 | 150.00 | 7,853,740 |
| Jan 16, 2023 | 153.00 | 154.95 | 149.95 | 150.45 | 150.45 | 472,240 |
| Jan 13, 2023 | 149.80 | 153.55 | 147.60 | 152.75 | 152.75 | 482,929 |
| Jan 12, 2023 | 152.75 | 152.75 | 147.40 | 149.20 | 149.20 | 894,239 |
| Jan 11, 2023 | 155.05 | 155.20 | 150.20 | 151.75 | 151.75 | 445,086 |
| Jan 10, 2023 | 159.75 | 159.90 | 153.70 | 155.05 | 155.05 | 579,133 |
| Jan 09, 2023 | 159.00 | 161.90 | 157.90 | 159.55 | 159.55 | 1,142,199 |
| Jan 06, 2023 | 157.50 | 160.75 | 154.25 | 157.25 | 157.25 | 871,668 |
| Jan 05, 2023 | 154.95 | 158.00 | 152.60 | 156.85 | 156.85 | 864,641 |
| Jan 04, 2023 | 157.35 | 157.35 | 151.75 | 154.55 | 154.55 | 1,109,723 |
| Jan 03, 2023 | 150.20 | 157.80 | 149.60 | 156.05 | 156.05 | 5,785,589 |
| Jan 02, 2023 | 142.85 | 150.60 | 141.20 | 149.80 | 149.80 | 553,951 |
| Dec 30, 2022 | 139.55 | 143.15 | 138.30 | 141.05 | 141.05 | 207,177 |
| Dec 29, 2022 | 136.00 | 138.90 | 136.00 | 138.30 | 138.30 | 85,485 |
| Dec 28, 2022 | 137.75 | 139.00 | 136.15 | 137.65 | 137.65 | 108,125 |
| Dec 27, 2022 | 136.60 | 137.85 | 135.05 | 136.45 | 136.45 | 153,711 |
| Dec 26, 2022 | 130.20 | 137.10 | 130.20 | 136.20 | 136.20 | 288,507 |
| Dec 23, 2022 | 136.85 | 136.85 | 131.00 | 131.95 | 131.95 | 340,148 |
| Dec 22, 2022 | 137.80 | 139.50 | 135.70 | 137.20 | 137.20 | 267,930 |
| Dec 21, 2022 | 141.75 | 142.95 | 136.60 | 137.55 | 137.55 | 344,468 |
| Dec 20, 2022 | 143.30 | 144.50 | 140.55 | 141.65 | 141.65 | 151,029 |
| Dec 19, 2022 | 140.85 | 144.75 | 140.85 | 144.15 | 144.15 | 142,385 |
| Dec 16, 2022 | 143.00 | 143.45 | 139.00 | 141.55 | 141.55 | 656,364 |
| Dec 15, 2022 | 146.30 | 147.25 | 143.00 | 143.60 | 143.60 | 664,487 |
| Dec 14, 2022 | 145.00 | 147.80 | 145.00 | 146.20 | 146.20 | 903,608 |
| Dec 13, 2022 | 145.60 | 145.90 | 143.10 | 145.00 | 145.00 | 283,679 |
| Dec 12, 2022 | 142.00 | 145.50 | 140.60 | 145.20 | 145.20 | 479,890 |
| Dec 09, 2022 | 145.00 | 146.90 | 140.80 | 142.00 | 142.00 | 595,290 |
| Dec 08, 2022 | 142.55 | 144.95 | 141.95 | 144.55 | 144.55 | 424,443 |
| Dec 07, 2022 | 136.45 | 143.25 | 136.45 | 142.00 | 142.00 | 541,820 |
| Dec 06, 2022 | 137.60 | 138.95 | 136.55 | 137.90 | 137.90 | 244,714 |
| Dec 05, 2022 | 139.50 | 140.85 | 137.80 | 138.20 | 138.20 | 380,158 |
| Dec 02, 2022 | 138.80 | 139.70 | 137.00 | 139.30 | 139.30 | 232,543 |
| Dec 01, 2022 | 136.20 | 139.00 | 134.65 | 138.50 | 138.50 | 598,794 |
| Nov 30, 2022 | 134.45 | 136.40 | 134.25 | 135.95 | 135.95 | 808,905 |
| Nov 29, 2022 | 134.45 | 135.60 | 132.05 | 134.45 | 134.45 | 228,612 |
| Nov 28, 2022 | 136.00 | 139.10 | 133.65 | 134.40 | 134.40 | 1,042,967 |
| Nov 25, 2022 | 129.25 | 136.90 | 128.15 | 136.50 | 136.50 | 1,099,722 |
| Nov 24, 2022 | 119.30 | 130.00 | 119.30 | 129.00 | 129.00 | 1,316,841 |
| Nov 23, 2022 | 125.50 | 126.25 | 124.75 | 125.05 | 125.05 | 304,168 |
| Nov 22, 2022 | 126.00 | 126.00 | 124.45 | 125.50 | 125.50 | 130,237 |
| Nov 21, 2022 | 125.00 | 126.30 | 123.65 | 124.95 | 124.95 | 392,870 |
| Nov 18, 2022 | 123.05 | 125.35 | 122.45 | 124.90 | 124.90 | 608,230 |
| Nov 17, 2022 | 120.40 | 124.80 | 120.25 | 123.05 | 123.05 | 361,575 |
| Nov 16, 2022 | 120.95 | 121.65 | 119.80 | 120.40 | 120.40 | 257,780 |
| Nov 15, 2022 | 121.00 | 122.10 | 119.55 | 120.75 | 120.75 | 161,589 |
| Nov 14, 2022 | 120.50 | 121.50 | 120.00 | 120.70 | 120.70 | 475,517 |
| Nov 11, 2022 | 117.50 | 121.70 | 117.50 | 120.35 | 120.35 | 959,314 |
| Nov 10, 2022 | 117.50 | 118.30 | 116.50 | 116.85 | 116.85 | 437,539 |
| Nov 09, 2022 | 119.35 | 119.90 | 117.60 | 118.45 | 118.45 | 157,640 |
| Nov 07, 2022 | 117.20 | 119.15 | 117.15 | 118.95 | 118.95 | 500,969 |
| Nov 04, 2022 | 116.35 | 117.40 | 116.15 | 116.95 | 116.95 | 119,283 |
| Nov 03, 2022 | 116.00 | 117.05 | 115.20 | 116.70 | 116.70 | 301,299 |
| Nov 02, 2022 | 115.85 | 116.55 | 114.50 | 116.15 | 116.15 | 167,475 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
